New York Mortgage Trust Inc Pref (NYMTN) Historical Stock Data
22.45 ↓0.13 (-0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NYMTN is down -0.18% a day on average. There have been 12 days where New York Mortgage Trust Inc Pref closed green and 18 days where NYMTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.90 | 22.45 | ↓$0.45 (-1.97%) | 22.45 | 22.90 | 3.55K |
| 2024-11-21 | 22.92 | 22.58 | ↓$0.34 (-1.49%) | 22.58 | 22.93 | 4.98K |
| 2024-11-20 | 22.50 | 22.51 | ↑$0.02 (0.07%) | 22.29 | 22.78 | 5.83K |
| 2024-11-19 | 22.63 | 22.70 | ↑$0.07 (0.33%) | 22.63 | 22.70 | 1.25K |
| 2024-11-18 | 22.75 | 22.74 | ↓$0.01 (-0.04%) | 22.35 | 22.75 | 32.48K |
| 2024-11-15 | 22.61 | 22.84 | ↑$0.23 (1.01%) | 22.60 | 22.84 | 2.55K |
| 2024-11-14 | 22.68 | 22.63 | ↓$0.05 (-0.22%) | 22.61 | 22.73 | 7.98K |
| 2024-11-13 | 22.89 | 22.68 | ↓$0.21 (-0.92%) | 22.66 | 22.89 | 4.38K |
| 2024-11-12 | 22.65 | 22.73 | ↑$0.08 (0.35%) | 22.61 | 22.75 | 9.81K |
| 2024-11-11 | 22.80 | 22.63 | ↓$0.17 (-0.75%) | 22.63 | 22.80 | 4.82K |
| 2024-11-08 | 22.78 | 22.76 | ↓$0.02 (-0.09%) | 22.60 | 22.79 | 18.97K |
| 2024-11-07 | 22.86 | 22.65 | ↓$0.21 (-0.92%) | 22.65 | 22.86 | 14.01K |
| 2024-11-06 | 22.98 | 22.67 | ↓$0.32 (-1.37%) | 22.67 | 23.02 | 15.87K |
| 2024-11-05 | 23.06 | 22.90 | ↓$0.16 (-0.71%) | 22.90 | 23.08 | 14.17K |
| 2024-11-04 | 23.04 | 23.05 | ↑$0.01 (0.04%) | 23.02 | 23.08 | 3.16K |
| 2024-11-01 | 22.98 | 22.98 | ↓$0.00 (0.00%) | 22.93 | 23.09 | 5.66K |
| 2024-10-31 | 23.09 | 23.05 | ↓$0.04 (-0.17%) | 22.91 | 23.18 | 18.04K |
| 2024-10-30 | 22.70 | 23.09 | ↑$0.39 (1.70%) | 22.70 | 23.28 | 5.10K |
| 2024-10-29 | 22.77 | 22.95 | ↑$0.18 (0.79%) | 22.51 | 22.95 | 5.35K |
| 2024-10-28 | 23.26 | 23.00 | ↓$0.26 (-1.13%) | 22.98 | 23.28 | 13.92K |
| 2024-10-25 | 23.18 | 23.17 | ↓$0.01 (-0.04%) | 23.17 | 23.26 | 2.27K |
| 2024-10-24 | 23.24 | 23.25 | ↑$0.01 (0.03%) | 23.16 | 23.25 | 6.19K |
| 2024-10-23 | 23.28 | 23.30 | ↑$0.02 (0.09%) | 23.28 | 23.30 | 1.66K |
| 2024-10-22 | 23.47 | 23.50 | ↑$0.03 (0.14%) | 23.36 | 23.56 | 13.51K |
| 2024-10-21 | 23.53 | 23.52 | ↓$0.01 (-0.04%) | 23.36 | 23.54 | 12.56K |
| 2024-10-18 | 23.53 | 23.53 | ↑$0.00 (0.00%) | 23.30 | 23.53 | 4.68K |
| 2024-10-17 | 23.35 | 23.51 | ↑$0.16 (0.68%) | 23.35 | 23.54 | 8.14K |
| 2024-10-16 | 23.45 | 23.41 | ↓$0.04 (-0.17%) | 23.41 | 23.46 | 26.96K |
| 2024-10-15 | 23.30 | 23.29 | ↓$0.01 (-0.04%) | 23.10 | 23.30 | 7.50K |
| 2024-10-14 | 23.39 | 23.27 | ↓$0.12 (-0.51%) | 23.27 | 23.39 | 3.23K |
Create an account or log in to view more rows.
$NYMTN upupup!
$NYMTN Keep up the pressure.
$NYMTN prepare your cash to buy dip
$NYMTN oh my!
$NYMTN Pack it up boys.
$NYMTN one of the poorest performed stocks for a big name.
$NYMTN I love this stonk!
$NYMTN the redness has arrived
$NYMTN time to run
$NYMTN we just getting started